|
Closing price on 3/19/2021
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.30 |
| Volume |
11,200 |
| Split-adjusted Price |
15.89 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.46
|
15.89
|
11,200
|
|
|
3/18/2021
|
-0.40 / -2.23%
|
17.80
|
17.80
|
16.70
|
17.50
|
17.24
|
15.98
|
18,200
|
|
|
3/17/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.34
|
10,800
|
|
|
3/16/2021
|
+0.80 / +4.68%
|
17.10
|
18.70
|
17.10
|
17.90
|
17.69
|
16.34
|
3,900
|
|
|
3/15/2021
|
+0.10 / +0.59%
|
17.00
|
17.50
|
15.30
|
17.10
|
15.65
|
15.61
|
55,500
|
|
|
3/12/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
17.00
|
16.74
|
15.52
|
1,300
|
|
|
3/11/2021
|
-0.90 / -5.03%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.07
|
15.52
|
1,200
|
|
|
3/10/2021
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.70
|
16.34
|
400
|
|
|
3/9/2021
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.90
|
16.25
|
10,800
|
|
|
3/8/2021
|
+1.00 / +5.88%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.95
|
16.44
|
34,700
|
|
|
3/5/2021
|
+1.50 / +9.68%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.97
|
15.52
|
3,700
|
|
|
3/4/2021
|
-0.80 / -4.91%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.90
|
14.15
|
5,400
|
|
|
3/3/2021
|
-1.70 / -9.44%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.43
|
14.88
|
2,200
|
|
|
3/2/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.96
|
16.44
|
1,000
|
|
|
3/1/2021
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.44
|
10,200
|
|
|
2/26/2021
|
+1.50 / +9.20%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.90
|
16.25
|
23,100
|
|
|
2/25/2021
|
+1.40 / +9.40%
|
15.20
|
16.30
|
15.10
|
16.30
|
15.33
|
14.88
|
1,700
|
|
|
2/24/2021
|
-1.50 / -9.15%
|
16.30
|
16.30
|
14.90
|
14.90
|
16.07
|
13.61
|
600
|
|
|
2/23/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.97
|
0
|
|
|
2/22/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.97
|
1,000
|
|
|
2/19/2021
|
+0.80 / +5.13%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.97
|
200
|
|
|
2/18/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.24
|
300
|
|
|
2/17/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.24
|
0
|
|
|
2/9/2021
|
-1.00 / -6.02%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.80
|
14.24
|
200
|
|
|
2/8/2021
|
-1.40 / -7.78%
|
18.00
|
18.00
|
16.40
|
16.60
|
17.25
|
15.16
|
1,800
|
|
|
2/5/2021
|
+0.20 / +1.12%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.43
|
16.44
|
300
|
|
|
2/4/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.20
|
17.80
|
16.64
|
16.25
|
2,200
|
|
|
2/3/2021
|
+1.60 / +9.88%
|
15.00
|
17.80
|
14.60
|
17.80
|
16.30
|
16.25
|
400
|
|
|
2/2/2021
|
-1.80 / -10.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
14.79
|
2,300
|
|
|
2/1/2021
|
0.00 / 0.00%
|
16.20
|
18.00
|
16.20
|
18.00
|
16.27
|
16.44
|
2,700
|
|
|